Skip to main content

Microstrategy Cl A (NQ: MSTR )

182.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 270.00 287.97 267.57 286.06 615,681 +10.34(+3.75%)
Jul 28, 2022 260.00 276.82 255.56 275.72 592,609 +13.32(+5.08%)
Jul 27, 2022 247.28 268.15 241.25 262.40 707,582 +24.76(+10.42%)
Jul 26, 2022 248.83 255.98 235.68 237.64 662,111 -28.22(-10.61%)
Jul 25, 2022 267.02 275.60 262.01 265.86 480,076 -16.06(-5.70%)
Jul 22, 2022 294.06 298.04 273.92 281.92 654,291 -7.79(-2.69%)
Jul 21, 2022 279.04 290.50 271.38 289.71 809,804 +0.94(+0.33%)
Jul 20, 2022 278.50 299.50 271.51 288.77 1,615,998 +21.60(+8.08%)
Jul 19, 2022 239.43 268.80 230.33 267.17 1,179,962 +41.54(+18.41%)
Jul 18, 2022 230.12 246.56 224.25 225.63 1,063,919 +11.65(+5.44%)
Jul 15, 2022 209.00 214.19 202.29 213.98 488,681 +9.39(+4.59%)
Jul 14, 2022 193.29 205.48 186.88 204.59 722,234 +9.04(+4.62%)
Jul 13, 2022 186.75 203.27 182.44 195.55 562,558 +3.03(+1.57%)
Jul 12, 2022 196.52 203.35 188.15 192.52 588,254 -8.38(-4.17%)
Jul 11, 2022 210.35 213.30 198.00 200.90 696,701 -20.38(-9.21%)
Jul 08, 2022 213.12 236.28 206.68 221.28 1,152,279 +1.77(+0.81%)
Jul 07, 2022 190.70 220.52 189.82 219.51 1,195,262 +31.21(+16.57%)
Jul 06, 2022 185.76 193.59 183.17 188.30 635,719 +0.62(+0.33%)
Jul 05, 2022 165.84 188.38 160.02 187.68 809,636 +20.91(+12.54%)
Jul 01, 2022 167.97 172.17 161.39 166.77 785,509 +2.47(+1.50%)
Jun 30, 2022 172.80 175.42 162.73 164.30 777,006 -15.39(-8.56%)
Jun 29, 2022 180.30 184.23 172.51 179.69 761,769 -6.43(-3.45%)
Jun 28, 2022 197.64 203.70 184.71 186.12 633,252 -10.61(-5.39%)
Jun 27, 2022 202.51 206.12 184.99 196.73 767,919 -8.71(-4.24%)
Jun 24, 2022 195.00 207.99 194.00 205.44 996,505 +17.13(+9.10%)
Jun 23, 2022 177.00 189.03 168.93 188.31 666,862 +17.40(+10.18%)
Jun 22, 2022 177.25 187.00 168.28 170.91 750,828 -8.05(-4.50%)
Jun 21, 2022 170.94 194.82 169.98 178.96 1,133,772 +11.36(+6.78%)
Jun 17, 2022 158.03 168.56 157.51 167.60 1,232,928 +6.26(+3.88%)
Jun 16, 2022 160.87 167.03 154.46 161.34 1,136,457 -10.00(-5.84%)
Jun 15, 2022 160.25 176.88 156.10 171.34 1,875,425 +14.47(+9.22%)
Jun 14, 2022 149.01 168.68 145.30 156.87 1,890,112 +4.72(+3.10%)
Jun 13, 2022 149.31 167.98 143.90 152.15 3,668,140 -51.21(-25.18%)
Jun 10, 2022 211.89 213.86 197.80 203.36 784,991 -14.40(-6.61%)
Jun 09, 2022 231.33 233.53 216.36 217.76 523,996 -15.13(-6.50%)
Jun 08, 2022 236.88 246.99 232.19 232.89 310,545 -7.11(-2.96%)
Jun 07, 2022 221.70 242.49 218.08 240.00 665,479 +4.56(+1.94%)
Jun 06, 2022 243.95 248.77 232.36 235.44 585,106 +8.22(+3.62%)
Jun 03, 2022 239.38 239.38 223.55 227.22 499,226 -17.24(-7.05%)
Jun 02, 2022 232.82 250.80 231.82 244.46 595,598 +6.32(+2.65%)
Jun 01, 2022 261.35 267.00 233.00 238.14 868,770 -26.55(-10.03%)
May 31, 2022 235.17 272.88 228.52 264.69 1,551,476 +45.30(+20.65%)
May 27, 2022 220.28 233.87 212.80 219.39 970,587 +3.29(+1.52%)
May 26, 2022 180.22 220.71 176.10 216.10 965,659 +17.98(+9.08%)
May 25, 2022 190.73 203.43 190.29 198.12 538,917 +5.11(+2.65%)
May 24, 2022 200.60 201.33 184.40 193.01 806,456 -11.36(-5.56%)
May 23, 2022 211.64 215.00 198.30 204.37 897,300 +1.62(+0.80%)
May 20, 2022 214.52 219.49 189.00 202.75 912,379 -8.02(-3.81%)
May 19, 2022 204.79 220.32 198.05 210.77 801,036 +13.33(+6.75%)
May 18, 2022 216.88 223.88 195.54 197.44 992,737 -27.43(-12.20%)
May 17, 2022 210.00 225.96 205.04 224.87 1,016,406 +23.36(+11.59%)
May 16, 2022 200.00 208.41 193.01 201.51 1,008,094 -3.06(-1.50%)
May 13, 2022 202.06 220.00 193.29 204.57 2,526,957 +33.39(+19.51%)
May 12, 2022 153.19 205.26 134.09 171.18 4,691,084 +2.98(+1.77%)
May 11, 2022 200.00 217.76 165.00 168.20 3,628,595 -57.32(-25.42%)
May 10, 2022 239.59 249.52 208.37 225.52 1,703,744 +6.47(+2.95%)
May 09, 2022 271.25 271.25 214.12 219.05 1,924,211 -75.19(-25.55%)
May 06, 2022 309.06 310.00 282.55 294.24 1,208,384 -20.28(-6.45%)
May 05, 2022 356.62 357.33 305.61 314.52 859,149 -51.92(-14.17%)
May 04, 2022 350.01 368.62 325.25 366.44 810,161 +23.04(+6.71%)
May 03, 2022 364.00 368.94 340.09 343.40 474,850 -22.51(-6.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.